The Kroger Co. (KR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240802C00060000 | 2024-07-23 3:47PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.22 | -0.03 | -75.00% | 21 | 120 | 57.23% |
| KR240809C00060000 | 2024-07-25 2:27PM EDT | 2024-08-09 | 0.25 | 0.00 | 2.16 | 0.00 | - | 18 | 0 | 70.70% |
| KR240816C00060000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.09 | 0.04 | 0.09 | +0.04 | +80.00% | 23 | 307 | 26.56% |
| KR240823C00060000 | 2024-07-22 1:29PM EDT | 2024-08-23 | 0.13 | 0.06 | 0.27 | 0.00 | - | - | 0 | 30.27% |
| KR240830C00060000 | 2024-07-26 9:41AM EDT | 2024-08-30 | 0.09 | 0.08 | 1.31 | -0.07 | -43.75% | 2 | 9 | 48.88% |
| KR240920C00060000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 0.50 | 0.48 | 0.55 | +0.09 | +21.95% | 144 | 1,421 | 26.95% |
| KR241018C00060000 | 2024-07-26 3:31PM EDT | 2024-10-18 | 0.70 | 0.70 | 0.79 | +0.03 | +4.48% | 58 | 1,811 | 25.27% |
| KR241220C00060000 | 2024-07-25 3:20PM EDT | 2024-12-20 | 1.40 | 1.49 | 1.57 | 0.00 | - | 181 | 803 | 26.05% |
| KR250117C00060000 | 2024-07-25 10:02AM EDT | 2025-01-17 | 1.93 | 1.82 | 2.00 | -0.14 | -6.76% | 1 | 0 | 27.09% |
| KR250620C00060000 | 2024-07-26 2:38PM EDT | 2025-06-20 | 3.35 | 3.35 | 3.95 | +0.10 | +3.08% | 3 | 549 | 29.74% |
| KR260116C00060000 | 2024-07-26 11:57AM EDT | 2026-01-16 | 5.02 | 4.55 | 5.55 | +0.37 | +7.96% | 2 | 6,118 | 29.40% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KR240802P00060000 | 2024-07-23 10:43AM EDT | 2024-08-02 | 5.85 | 3.90 | 6.85 | 0.00 | - | - | 0 | 101.61% |
| KR240920P00060000 | 2024-06-18 10:59AM EDT | 2024-09-20 | 8.38 | 5.70 | 6.70 | 0.00 | - | 1 | 0 | 33.72% |
| KR241018P00060000 | 2024-05-30 9:34AM EDT | 2024-10-18 | 8.10 | 8.00 | 12.10 | 0.00 | - | 1 | 0 | 62.52% |
| KR241220P00060000 | 2024-07-19 10:06AM EDT | 2024-12-20 | 6.55 | 5.65 | 7.75 | 0.00 | - | 17 | 111 | 29.74% |
| KR250117P00060000 | 2024-07-25 10:41AM EDT | 2025-01-17 | 7.10 | 6.75 | 7.00 | 0.00 | - | 2 | 0 | 21.56% |
| KR250620P00060000 | 2024-07-05 3:00PM EDT | 2025-06-20 | 9.42 | 7.20 | 8.50 | 0.00 | - | 5 | 5 | 23.82% |
| KR260116P00060000 | 2024-07-24 10:11AM EDT | 2026-01-16 | 9.55 | 8.85 | 9.15 | 0.00 | - | 1 | 138 | 21.20% |
© 2024 Yahoo. All rights reserved.